Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close
Sep 30, 2026 3:59:59 PM EDT
762.34USD-0.243%(-1.86)61,118,996
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
766.55USD+0.308%(+2.35)592,346
After-hours
Sep 30, 2026 4:59:30 PM EDT
763.28USD+0.124%(+0.94)4,136,015
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 5, 2026Oct 6, 2026Oct 7, 2026Oct 8, 2026Oct 9, 2026Oct 12, 2026Oct 13, 2026Oct 14, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Jan 29, 2027Feb 26, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Sep 30, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Jan 19, 2029View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,29511,3626266,446


SPY Jan 19, 2029 Exp. - Volume by Strike
Puts
Calls

SPY Jan 19, 2029 Exp. - Open Interest by Strike

Puts
Calls

SPY Jan 19, 2029 Exp. - Max Pain @ $710.00

Puts
Calls


SPY Jan 19, 2029 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,400 C1.300.00%1101,36309-29SPY290119C01400000
1,390 C1.40-2.78%211409-28SPY290119C01390000
1,380 C1.43-12.27%213609-29SPY290119C01380000
1,370 C1.60-1.23%213009-24SPY290119C01370000
1,360 C1.51-6.21%228609-29SPY290119C01360000
1,350 C1.77-8.76%218709-25SPY290119C01350000
1,340 C1.920.00%213109-25SPY290119C01340000
1,330 C1.89-6.90%417509-28SPY290119C01330000
1,320 C1.93-14.98%68809-28SPY290119C01320000
1,310 C2.63+16.37%221309-28SPY290119C01310000
1,300 C2.20-6.38%3657909-29SPY290119C01300000
1,290 C2.23-3.04%234509-29SPY290119C01290000
1,280 C2.70+0.37%217409-24SPY290119C01280000
1,270 C2.64-10.51%241209-29SPY290119C01270000
1,260 C3.17+3.93%412709-25SPY290119C01260000
1,250 C3.30+41.63%57009-23SPY290119C01250000
1,240 C3.48-5.95%228009-24SPY290119C01240000
1,230 C3.74-1.06%633209-24SPY290119C01230000
1,220 C4.05-6.25%735709-23SPY290119C01220000
1,210 C3.95-9.20%226009-29SPY290119C01210000
1,200 C4.53-8.48%222209-28SPY290119C01200000
1,190 C5.19-7.82%320209-23SPY290119C01190000
1,180 C5.47+31.49%21809-23SPY290119C01180000
1,170 C6.18+31.77%2209-23SPY290119C01170000
1,160 C6.65+31.94%212209-23SPY290119C01160000
1,155 C6.38-6.18%2109-28SPY290119C01155000
1,150 C6.30-4.55%241009-29SPY290119C01150000
1,145 C7.65+4.79%2109-25SPY290119C01145000
1,140 C7.85+6.08%216009-25SPY290119C01140000
1,135 C10.00+23.46%1109-25SPY290119C01135000
1,130 C8.46+28.38%3613809-25SPY290119C01130000
1,125 C8.800%4109-23SPY290119C01125000
1,120 C8.50-8.01%220009-28SPY290119C01120000
1,115 C9.60+0.52%8209-25SPY290119C01115000
1,110 C8.70-2.79%431909-29SPY290119C01110000
1,105 C10.500%2109-25SPY290119C01105000
1,100 C10.00-8.84%2909-28SPY290119C01100000
1,095 C10.390%1109-29SPY290119C01095000
1,090 C11.90+6.82%2509-25SPY290119C01090000
1,085 C13.00+4.42%1209-28SPY290119C01085000
1,080 C12.260%2109-24SPY290119C01080000
1,075 C00%0SPY290119C01075000
1,070 C11.74-9.69%2309-29SPY290119C01070000
1,065 C14.060%2109-24SPY290119C01065000
1,060 C17.16+9.58%2309-22SPY290119C01060000
1,055 C16.40-8.89%747109-25SPY290119C01055000
1,050 C16.45-0.42%2709-24SPY290119C01050000
1,045 C00%0SPY290119C01045000
1,040 C18.13-9.35%1509-23SPY290119C01040000
1,035 C00%0SPY290119C01035000
1,030 C19.560%1109-21SPY290119C01030000
1,025 C00%0SPY290119C01025000
1,020 C22.890%1109-22SPY290119C01020000
1,015 C00%0SPY290119C01015000
1,010 C24.20-3.04%2109-25SPY290119C01010000
1,005 C00%0SPY290119C01005000
1,000 C23.05-11.35%155209-29SPY290119C01000000
995 C26.82+1.21%2909-28SPY290119C00995000
990 C26.35-1.20%52209-28SPY290119C00990000
985 C00%0SPY290119C00985000
980 C28.50-4.55%131109-29SPY290119C00980000
975 C30.80-6.58%1209-28SPY290119C00975000
970 C30.50-3.17%24209-29SPY290119C00970000
965 C32.73-9.81%2109-28SPY290119C00965000
960 C34.29-4.38%43709-28SPY290119C00960000
955 C39.48+32.97%12809-21SPY290119C00955000
950 C37.65+18.62%2209-28SPY290119C00950000
945 C35.50-0.48%4709-18SPY290119C00945000
940 C42.15+26.01%3409-23SPY290119C00940000
935 C40.250%1129909-29SPY290119C00935000
930 C41.94-6.88%323009-29SPY290119C00930000
925 C44.03-3.61%624809-29SPY290119C00925000
920 C46.06-2.54%172209-29SPY290119C00920000
915 C48.22-2.86%125509-29SPY290119C00915000
910 C51.53-2.90%483409-24SPY290119C00910000
905 C55.50-0.48%291909-24SPY290119C00905000
900 C55.53-4.42%108009-28SPY290119C00900000
895 C57.49-1.61%112009-28SPY290119C00895000
890 C58.40-1.02%15609-29SPY290119C00890000
885 C61.20-3.24%37412109-24SPY290119C00885000
880 C66.85+2.28%217509-25SPY290119C00880000
875 C65.53+10.13%462309-24SPY290119C00875000
870 C66.28-3.48%12909-29SPY290119C00870000
865 C70.88-0.17%23209-28SPY290119C00865000
860 C67.40+1.74%111209-16SPY290119C00860000
855 C73.62-4.40%4209-29SPY290119C00855000
850 C76.04-4.72%33609-29SPY290119C00850000
845 C80.77-1.75%141809-28SPY290119C00845000
840 C84.50-0.06%60460409-28SPY290119C00840000
835 C80.410%2009-18SPY290119C00835000
830 C89.43+7.22%111309-28SPY290119C00830000
825 C85.55-0.23%2109-18SPY290119C00825000
820 C97.10+3.30%41609-25SPY290119C00820000
815 C102.74+15.83%402009-22SPY290119C00815000
810 C97.55-0.44%39809-29SPY290119C00810000
805 C108.260%302209-22SPY290119C00805000
800 C106.91+0.32%16509-28SPY290119C00800000
795 C107.77-5.09%2509-24SPY290119C00795000
790 C114.44-2.16%1909-25SPY290119C00790000
785 C112.00-2.61%23909-29SPY290119C00785000
780 C119.90-2.18%2109-23SPY290119C00780000
775 C121.29-3.35%11409-24SPY290119C00775000
770 C121.15-1.90%41,32609-29SPY290119C00770000
765 C124.09-2.03%155109-29SPY290119C00765000
760 C127.02-1.98%611309-29SPY290119C00760000
755 C135.24-2.00%12109-25SPY290119C00755000
750 C133.18-1.49%17309-29SPY290119C00750000
745 C139.00-3.87%13309-28SPY290119C00745000
740 C143.32-3.16%13409-23SPY290119C00740000
735 C145.50-3.69%1609-28SPY290119C00735000
730 C151.07+6.01%1309-23SPY290119C00730000
725 C157.50+9.00%615909-22SPY290119C00725000
720 C154.49-4.34%1509-24SPY290119C00720000
715 C164.50+3.79%71009-22SPY290119C00715000
710 C163.25+0.20%223009-28SPY290119C00710000
705 C171.50+7.73%3509-22SPY290119C00705000
700 C169.38-1.47%23409-24SPY290119C00700000
695 C174.44-2.06%110309-25SPY290119C00695000
690 C173.69-2.15%131609-29SPY290119C00690000
685 C182.00+0.47%1209-25SPY290119C00685000
680 C179.78+2.35%1409-29SPY290119C00680000
675 C189.50+5.17%3609-23SPY290119C00675000
670 C191.99-2.08%13209-24SPY290119C00670000
665 C199.500%7709-22SPY290119C00665000
660 C189.000%1109-16SPY290119C00660000
655 C196.00+2.18%1209-18SPY290119C00655000
650 C202.00-1.37%12109-29SPY290119C00650000
645 C00%0SPY290119C00645000
640 C00%0SPY290119C00640000
635 C221.50+6.74%131309-22SPY290119C00635000
630 C217.23-1.64%735309-28SPY290119C00630000
625 C00%0SPY290119C00625000
620 C232.60+5.42%46009-22SPY290119C00620000
615 C224.04+1.25%1109-17SPY290119C00615000
610 C228.400%1109-17SPY290119C00610000
605 C00%0SPY290119C00605000
600 C239.67-3.16%2509-29SPY290119C00600000
595 C246.25+3.90%1209-25SPY290119C00595000
590 C251.38+3.70%2309-21SPY290119C00590000
585 C00%0SPY290119C00585000
580 C00%0SPY290119C00580000
575 C00%0SPY290119C00575000
570 C00%0SPY290119C00570000
565 C00%0SPY290119C00565000
560 C264.000%1109-16SPY290119C00560000
555 C00%0SPY290119C00555000
550 C280.00+2.19%1209-24SPY290119C00550000
545 C289.00+4.90%1109-28SPY290119C00545000
540 C287.50+1.23%1209-29SPY290119C00540000
535 C00%0SPY290119C00535000
530 C00%0SPY290119C00530000
525 C290.000%1109-16SPY290119C00525000
520 C311.450%1109-22SPY290119C00520000
515 C00%0SPY290119C00515000
510 C319.370%1109-22SPY290119C00510000
505 C323.400%1109-22SPY290119C00505000
500 C318.51+1.21%1309-24SPY290119C00500000
495 C00%0SPY290119C00495000
490 C00%0SPY290119C00490000
485 C00%0SPY290119C00485000
480 C00%0SPY290119C00480000
475 C00%0SPY290119C00475000
470 C349.76-0.23%1309-25SPY290119C00470000
465 C00%0SPY290119C00465000
460 C00%0SPY290119C00460000
455 C358.500%1109-23SPY290119C00455000
450 C359.870%1109-24SPY290119C00450000
445 C00%0SPY290119C00445000
440 C00%0SPY290119C00440000
435 C00%0SPY290119C00435000
430 C00%0SPY290119C00430000
425 C00%0SPY290119C00425000
420 C00%0SPY290119C00420000
415 C393.250%1109-21SPY290119C00415000
410 C00%0SPY290119C00410000
405 C00%0SPY290119C00405000
400 C402.55-1.75%1209-29SPY290119C00400000
395 C00%0SPY290119C00395000
390 C411.500%1109-21SPY290119C00390000
385 C00%0SPY290119C00385000
380 C422.250%1109-23SPY290119C00380000
370 C00%0SPY290119C00370000
360 C00%0SPY290119C00360000
350 C444.89-1.58%1309-29SPY290119C00350000
340 C00%0SPY290119C00340000
330 C00%0SPY290119C00330000
320 C478.380%1109-22SPY290119C00320000
310 C00%0SPY290119C00310000
300 C00%0SPY290119C00300000
290 C00%0SPY290119C00290000
280 C00%0SPY290119C00280000
270 C00%0SPY290119C00270000
260 C00%0SPY290119C00260000
250 C00%0SPY290119C00250000
240 C00%0SPY290119C00240000
230 C00%0SPY290119C00230000
220 C00%0SPY290119C00220000
210 C00%0SPY290119C00210000
200 C575.14-0.91%2809-29SPY290119C00200000
190 C00%0SPY290119C00190000
180 C00%0SPY290119C00180000
170 C00%0SPY290119C00170000
160 C00%0SPY290119C00160000
150 C614.310%4109-17SPY290119C00150000
140 C00%0SPY290119C00140000
130 C00%0SPY290119C00130000
120 C00%0SPY290119C00120000
110 C00%0SPY290119C00110000
100 C00%0SPY290119C00100000
90 C00%0SPY290119C00090000
80 C00%0SPY290119C00080000
70 C00%0SPY290119C00070000
60 C702.700%2109-17SPY290119C00060000
Puts
StrikePriceChangeVolOILastContract Name
1,400 P00%0SPY290119P01400000
1,390 P00%0SPY290119P01390000
1,380 P00%0SPY290119P01380000
1,370 P00%0SPY290119P01370000
1,360 P00%0SPY290119P01360000
1,350 P00%0SPY290119P01350000
1,340 P00%0SPY290119P01340000
1,330 P00%0SPY290119P01330000
1,320 P00%0SPY290119P01320000
1,310 P00%0SPY290119P01310000
1,300 P00%0SPY290119P01300000
1,290 P00%0SPY290119P01290000
1,280 P00%0SPY290119P01280000
1,270 P00%0SPY290119P01270000
1,260 P00%0SPY290119P01260000
1,250 P00%0SPY290119P01250000
1,240 P00%0SPY290119P01240000
1,230 P00%0SPY290119P01230000
1,220 P00%0SPY290119P01220000
1,210 P00%0SPY290119P01210000
1,200 P00%0SPY290119P01200000
1,190 P00%0SPY290119P01190000
1,180 P00%0SPY290119P01180000
1,170 P00%0SPY290119P01170000
1,160 P00%0SPY290119P01160000
1,155 P00%0SPY290119P01155000
1,150 P00%0SPY290119P01150000
1,145 P00%0SPY290119P01145000
1,140 P00%0SPY290119P01140000
1,135 P00%0SPY290119P01135000
1,130 P00%0SPY290119P01130000
1,125 P00%0SPY290119P01125000
1,120 P00%0SPY290119P01120000
1,115 P00%0SPY290119P01115000
1,110 P339.700%2009-25SPY290119P01110000
1,105 P00%0SPY290119P01105000
1,100 P00%0SPY290119P01100000
1,095 P00%0SPY290119P01095000
1,090 P00%0SPY290119P01090000
1,085 P00%0SPY290119P01085000
1,080 P00%0SPY290119P01080000
1,075 P00%0SPY290119P01075000
1,070 P00%0SPY290119P01070000
1,065 P00%0SPY290119P01065000
1,060 P00%0SPY290119P01060000
1,055 P00%0SPY290119P01055000
1,050 P00%0SPY290119P01050000
1,045 P00%0SPY290119P01045000
1,040 P273.950%1109-17SPY290119P01040000
1,035 P00%0SPY290119P01035000
1,030 P00%0SPY290119P01030000
1,025 P00%0SPY290119P01025000
1,020 P00%0SPY290119P01020000
1,015 P00%0SPY290119P01015000
1,010 P00%0SPY290119P01010000
1,005 P00%0SPY290119P01005000
1,000 P00%0SPY290119P01000000
995 P00%0SPY290119P00995000
990 P00%0SPY290119P00990000
985 P00%0SPY290119P00985000
980 P00%0SPY290119P00980000
975 P00%0SPY290119P00975000
970 P00%0SPY290119P00970000
965 P00%0SPY290119P00965000
960 P00%0SPY290119P00960000
955 P00%0SPY290119P00955000
950 P00%0SPY290119P00950000
945 P00%0SPY290119P00945000
940 P00%0SPY290119P00940000
935 P00%0SPY290119P00935000
930 P00%0SPY290119P00930000
925 P165.980%6609-16SPY290119P00925000
920 P00%0SPY290119P00920000
915 P00%0SPY290119P00915000
910 P142.640%60009-24SPY290119P00910000
905 P137.74-5.46%603009-24SPY290119P00905000
900 P133.68+3.39%11309-28SPY290119P00900000
895 P00%0SPY290119P00895000
890 P126.40+1.67%11609-29SPY290119P00890000
885 P120.780%2109-23SPY290119P00885000
880 P120.960%2209-18SPY290119P00880000
875 P00%0SPY290119P00875000
870 P00%0SPY290119P00870000
865 P00%0SPY290119P00865000
860 P108.830%2009-18SPY290119P00860000
855 P00%0SPY290119P00855000
850 P97.83-4.28%2209-21SPY290119P00850000
845 P00%0SPY290119P00845000
840 P93.00+3.59%474409-29SPY290119P00840000
835 P90.09-1.08%1129509-29SPY290119P00835000
830 P87.36+2.89%648409-29SPY290119P00830000
825 P86.97+0.96%11009-18SPY290119P00825000
820 P83.660%16909-17SPY290119P00820000
815 P00%0SPY290119P00815000
810 P00%0SPY290119P00810000
805 P76.320%2009-24SPY290119P00805000
800 P73.03+2.23%24909-24SPY290119P00800000
795 P69.19-6.34%5609-23SPY290119P00795000
790 P00%0SPY290119P00790000
785 P65.480%7709-23SPY290119P00785000
780 P65.09+2.50%11009-25SPY290119P00780000
775 P62.25+1.22%102509-28SPY290119P00775000
770 P61.21-0.07%215909-28SPY290119P00770000
765 P60.10+3.53%75709-29SPY290119P00765000
760 P57.50-3.64%112509-29SPY290119P00760000
755 P55.50+1.22%11409-28SPY290119P00755000
750 P53.00-3.60%22809-29SPY290119P00750000
745 P52.20-5.84%11009-25SPY290119P00745000
740 P50.49-4.28%263209-23SPY290119P00740000
735 P52.01-2.79%31609-17SPY290119P00735000
730 P50.900%9909-14SPY290119P00730000
725 P46.24-5.48%154009-23SPY290119P00725000
720 P45.31-4.13%202109-25SPY290119P00720000
715 P44.500%1109-23SPY290119P00715000
710 P42.66-1.93%22909-28SPY290119P00710000
705 P41.50-9.70%1809-28SPY290119P00705000
700 P40.78-0.39%53909-29SPY290119P00700000
695 P40.66+4.55%21609-24SPY290119P00695000
690 P39.07+3.17%11009-24SPY290119P00690000
685 P36.82-3.84%23009-21SPY290119P00685000
680 P36.62+2.75%1309-24SPY290119P00680000
675 P35.60+2.59%1809-24SPY290119P00675000
670 P34.60+3.04%11409-29SPY290119P00670000
665 P33.02-2.02%151709-29SPY290119P00665000
660 P30.77-5.12%12409-25SPY290119P00660000
655 P00%0SPY290119P00655000
650 P30.70-0.65%304509-23SPY290119P00650000
645 P28.63-9.97%1209-21SPY290119P00645000
640 P30.000%1109-18SPY290119P00640000
635 P00%0SPY290119P00635000
630 P26.470%3309-23SPY290119P00630000
625 P26.350%1109-23SPY290119P00625000
620 P24.810%6609-28SPY290119P00620000
615 P24.240%1109-23SPY290119P00615000
610 P23.67-6.03%1809-29SPY290119P00610000
605 P22.430%2009-28SPY290119P00605000
600 P22.60-2.46%1909-28SPY290119P00600000
595 P00%0SPY290119P00595000
590 P21.180%2209-24SPY290119P00590000
585 P00%0SPY290119P00585000
580 P20.41+3.87%5709-25SPY290119P00580000
575 P18.990%2109-25SPY290119P00575000
570 P18.240%2109-25SPY290119P00570000
565 P17.62-4.96%8409-25SPY290119P00565000
560 P17.19-4.55%2209-25SPY290119P00560000
555 P17.110%2109-29SPY290119P00555000
550 P00%0SPY290119P00550000
545 P17.12+0.29%110209-18SPY290119P00545000
540 P15.52-1.15%61809-29SPY290119P00540000
535 P14.990%2109-29SPY290119P00535000
530 P14.55+3.26%1508909-29SPY290119P00530000
525 P14.19-0.91%15113309-29SPY290119P00525000
520 P13.78-5.42%610109-29SPY290119P00520000
515 P13.24-0.45%804009-29SPY290119P00515000
510 P12.830%1039309-29SPY290119P00510000
505 P12.44+3.15%27609-29SPY290119P00505000
500 P12.84+6.73%9510509-29SPY290119P00500000
495 P00%0SPY290119P00495000
490 P11.38-7.18%210609-29SPY290119P00490000
485 P00%0SPY290119P00485000
480 P10.30-8.28%1309-25SPY290119P00480000
475 P00%0SPY290119P00475000
470 P10.650%7509-17SPY290119P00470000
465 P00%0SPY290119P00465000
460 P9.10-1.09%11209-25SPY290119P00460000
455 P00%0SPY290119P00455000
450 P8.81-2.11%243809-29SPY290119P00450000
445 P00%0SPY290119P00445000
440 P8.830%4109-17SPY290119P00440000
435 P00%0SPY290119P00435000
430 P8.130%9409-17SPY290119P00430000
425 P00%0SPY290119P00425000
420 P7.790%2109-17SPY290119P00420000
415 P00%0SPY290119P00415000
410 P6.98+7.38%228209-29SPY290119P00410000
405 P00%0SPY290119P00405000
400 P6.70+1.67%643209-29SPY290119P00400000
395 P00%0SPY290119P00395000
390 P5.91-0.84%12909-28SPY290119P00390000
385 P00%0SPY290119P00385000
380 P5.59-6.21%2309-25SPY290119P00380000
370 P5.24-4.03%1038709-25SPY290119P00370000
360 P4.86-2.80%210009-28SPY290119P00360000
350 P4.84+2.54%5971,19109-29SPY290119P00350000
340 P4.36+1.63%52209-28SPY290119P00340000
330 P4.08+1.75%5912409-28SPY290119P00330000
320 P3.76-1.05%2909-28SPY290119P00320000
310 P3.61-2.43%10420009-18SPY290119P00310000
300 P3.33-4.86%1643509-28SPY290119P00300000
290 P2.99+1.36%251009-24SPY290119P00290000
280 P2.85+0.35%1120109-28SPY290119P00280000
270 P2.65+1.92%181309-29SPY290119P00270000
260 P2.460%4109-17SPY290119P00260000
250 P2.19-3.10%144009-29SPY290119P00250000
240 P2.06+1.48%16109-28SPY290119P00240000
230 P1.83+0.55%24509-24SPY290119P00230000
220 P1.70+2.41%2109-28SPY290119P00220000
210 P1.54+1.32%2109-28SPY290119P00210000
200 P1.38+2.22%2209-28SPY290119P00200000
190 P1.25-3.10%2209-28SPY290119P00190000
180 P1.10+1.85%2309-28SPY290119P00180000
170 P0.97-3.96%2209-28SPY290119P00170000
160 P00%0SPY290119P00160000
150 P00%0SPY290119P00150000
140 P0.600%505009-28SPY290119P00140000
130 P0.510.00%505209-23SPY290119P00130000
120 P00%0SPY290119P00120000
110 P00%0SPY290119P00110000
100 P00%0SPY290119P00100000
90 P00%0SPY290119P00090000
80 P0.170%1109-24SPY290119P00080000
70 P0.120%5509-24SPY290119P00070000
60 P0.090.00%51609-25SPY290119P00060000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC